Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.41 | 21.46 | 21.03 | 21.08 | 175,556 | -0.38(-1.76%) |
May 28, 2015 | 21.38 | 21.48 | 21.24 | 21.46 | 150,721 | -0.03(-0.14%) |
May 27, 2015 | 21.20 | 21.54 | 21.17 | 21.49 | 283,455 | +0.37(+1.75%) |
May 26, 2015 | 21.40 | 21.40 | 21.03 | 21.12 | 221,361 | -0.37(-1.73%) |
May 22, 2015 | 21.46 | 21.50 | 21.50 | 21.50 | 263,099 | -0.04(-0.18%) |
May 21, 2015 | 21.59 | 21.64 | 21.48 | 21.54 | 213,404 | -0.10(-0.47%) |
May 20, 2015 | 21.77 | 21.81 | 21.60 | 21.64 | 477,032 | -0.16(-0.72%) |
May 19, 2015 | 21.65 | 21.89 | 21.62 | 21.79 | 685,051 | +0.25(+1.18%) |
May 18, 2015 | 21.32 | 21.58 | 21.27 | 21.54 | 249,760 | +0.22(+1.04%) |
May 15, 2015 | 21.43 | 21.53 | 21.21 | 21.32 | 194,487 | -0.14(-0.64%) |
May 14, 2015 | 21.25 | 21.48 | 21.21 | 21.46 | 996,721 | +0.40(+1.88%) |
May 13, 2015 | 21.03 | 21.20 | 21.01 | 21.06 | 104,956 | +0.02(+0.08%) |
May 12, 2015 | 21.00 | 21.15 | 20.72 | 21.04 | 193,565 | -0.13(-0.62%) |
May 11, 2015 | 21.29 | 21.44 | 21.18 | 21.18 | 241,157 | -0.15(-0.70%) |
May 08, 2015 | 20.94 | 21.36 | 20.88 | 21.33 | 674,938 | +0.57(+2.73%) |
May 07, 2015 | 20.39 | 20.86 | 20.33 | 20.76 | 283,558 | +0.29(+1.41%) |
May 06, 2015 | 20.76 | 20.81 | 20.24 | 20.47 | 356,410 | -0.16(-0.75%) |
May 05, 2015 | 20.87 | 21.04 | 20.60 | 20.63 | 172,113 | -0.35(-1.67%) |
May 04, 2015 | 20.73 | 21.02 | 20.73 | 20.98 | 334,504 | +0.33(+1.61%) |
May 01, 2015 | 20.55 | 20.69 | 20.54 | 20.64 | 150,931 | +0.27(+1.32%) |
Apr 30, 2015 | 20.66 | 20.66 | 20.21 | 20.37 | 224,315 | -0.35(-1.69%) |
Apr 29, 2015 | 20.60 | 20.90 | 20.60 | 20.72 | 138,846 | -0.03(-0.16%) |
Apr 28, 2015 | 20.53 | 20.77 | 20.34 | 20.76 | 151,817 | +0.21(+1.04%) |
Apr 27, 2015 | 20.68 | 20.94 | 20.52 | 20.54 | 265,453 | -0.16(-0.79%) |
Apr 24, 2015 | 20.79 | 20.79 | 20.65 | 20.70 | 147,328 | -0.09(-0.43%) |
Apr 23, 2015 | 20.65 | 20.90 | 20.65 | 20.79 | 129,571 | +0.03(+0.14%) |
Apr 22, 2015 | 20.47 | 20.81 | 20.41 | 20.77 | 408,023 | +0.33(+1.64%) |
Apr 21, 2015 | 20.70 | 20.74 | 20.40 | 20.43 | 158,660 | -0.13(-0.64%) |
Apr 20, 2015 | 20.59 | 20.69 | 20.53 | 20.56 | 234,442 | +0.18(+0.88%) |
Apr 17, 2015 | 20.71 | 20.71 | 20.27 | 20.38 | 492,087 | -0.54(-2.59%) |
Apr 16, 2015 | 20.90 | 21.06 | 20.69 | 20.92 | 283,544 | +0.03(+0.14%) |
Apr 15, 2015 | 20.81 | 21.04 | 20.78 | 20.90 | 318,187 | +0.15(+0.71%) |
Apr 14, 2015 | 20.77 | 20.84 | 20.56 | 20.75 | 163,951 | -0.01(-0.03%) |
Apr 13, 2015 | 20.58 | 20.89 | 20.58 | 20.75 | 425,306 | +0.10(+0.47%) |
Apr 10, 2015 | 20.72 | 20.75 | 20.62 | 20.66 | 112,033 | +0.00(+0.00%) |
Apr 09, 2015 | 20.60 | 20.70 | 20.44 | 20.66 | 205,465 | -0.03(-0.13%) |
Apr 08, 2015 | 20.57 | 20.80 | 20.57 | 20.68 | 140,875 | +0.15(+0.71%) |
Apr 07, 2015 | 20.73 | 20.80 | 20.54 | 20.54 | 190,027 | -0.19(-0.91%) |
Apr 06, 2015 | 20.41 | 20.82 | 20.39 | 20.73 | 120,394 | +0.06(+0.27%) |
Apr 02, 2015 | 20.44 | 20.67 | 20.67 | 20.67 | 224,095 | +0.23(+1.10%) |
Apr 01, 2015 | 20.45 | 20.55 | 20.21 | 20.44 | 137,407 | -0.03(-0.16%) |
Mar 31, 2015 | 20.50 | 20.67 | 20.43 | 20.48 | 268,836 | -0.27(-1.32%) |
Mar 30, 2015 | 20.55 | 20.83 | 20.49 | 20.75 | 175,184 | +0.53(+2.62%) |
Mar 27, 2015 | 20.22 | 20.27 | 20.09 | 20.22 | 231,229 | -0.04(-0.22%) |
Mar 26, 2015 | 20.18 | 20.43 | 19.97 | 20.26 | 387,954 | -0.05(-0.27%) |
Mar 25, 2015 | 20.90 | 20.98 | 20.32 | 20.32 | 290,302 | -0.64(-3.05%) |
Mar 24, 2015 | 21.18 | 21.22 | 20.95 | 20.96 | 188,666 | -0.32(-1.48%) |
Mar 23, 2015 | 21.47 | 21.58 | 21.27 | 21.27 | 154,939 | -0.17(-0.81%) |
Mar 20, 2015 | 21.11 | 21.50 | 21.03 | 21.45 | 687,523 | +0.54(+2.60%) |
Mar 19, 2015 | 21.15 | 21.15 | 20.77 | 20.90 | 187,175 | -0.31(-1.44%) |
Mar 18, 2015 | 20.87 | 21.29 | 20.71 | 21.21 | 305,825 | +0.25(+1.21%) |
Mar 17, 2015 | 20.84 | 21.03 | 20.72 | 20.96 | 206,725 | -0.07(-0.33%) |
Mar 16, 2015 | 20.66 | 21.07 | 20.66 | 21.03 | 291,407 | +0.43(+2.08%) |
Mar 13, 2015 | 20.79 | 20.80 | 20.35 | 20.60 | 376,473 | -0.29(-1.38%) |
Mar 12, 2015 | 20.21 | 20.89 | 20.21 | 20.89 | 724,530 | +0.84(+4.20%) |
Mar 11, 2015 | 19.93 | 20.13 | 19.90 | 20.04 | 149,090 | +0.20(+1.01%) |
Mar 10, 2015 | 20.38 | 20.38 | 19.84 | 19.84 | 346,459 | -0.77(-3.72%) |
Mar 09, 2015 | 20.44 | 20.66 | 20.43 | 20.61 | 184,861 | +0.20(+0.99%) |
Mar 06, 2015 | 20.80 | 21.04 | 20.36 | 20.41 | 310,603 | -0.38(-1.82%) |
Mar 05, 2015 | 20.69 | 20.83 | 20.62 | 20.79 | 113,233 | +0.16(+0.79%) |
Mar 04, 2015 | 20.73 | 20.91 | 20.49 | 20.62 | 239,721 | -0.29(-1.39%) |
Mar 03, 2015 | 20.95 | 20.95 | 20.72 | 20.91 | 113,432 | -0.10(-0.48%) |